RFL

Rafael Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Rafael Holdings Inc RFL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.78 17.27% 18.88 16.21 20.00 16.22 16.10 20:00:00
more quote information »

RFL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4420.0013.5015.3129,9774.4430.75%
1 Month12.3820.0012.0814.4519,4156.5052.5%
3 Months12.8820.0011.9814.6028,9666.0046.58%
6 Months20.2122.489.4014.5031,936-1.33-6.58%
1 Year18.3523.769.4016.2735,4850.532.89%
3 Years18.3523.769.4016.2735,4850.532.89%
5 Years18.3523.769.4016.2735,4850.532.89%

RFL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 18.88 2.78 17.27% 16.22 20.00 16.21 78,002
Aug 06 2020 16.10 1.57 10.81% 14.37 16.87 13.7622 88,382
Aug 05 2020 14.53 0.58 4.16% 13.95 14.74 13.7568 9,258
Aug 04 2020 13.95 -0.38 -2.65% 14.44 14.75 13.62 16,363
Aug 03 2020 14.33 0.36 2.58% 14.19 14.64 13.50 22,286
Jul 31 2020 13.97 -0.49 -3.39% 14.44 14.98 13.57 13,596
Jul 30 2020 14.46 -0.38 -2.56% 14.54 15.04 14.07 10,719
Jul 29 2020 14.84 1.02 7.38% 14.06 15.08 13.9455 9,993
Jul 28 2020 13.82 -0.24 -1.71% 13.93 14.7278 13.82 5,820
Jul 27 2020 14.06 0.40 2.93% 13.66 14.2977 13.66 6,852
Jul 24 2020 13.66 -0.67 -4.68% 14.15 14.85 13.66 8,412
Jul 23 2020 14.33 -1.03 -6.71% 15.32 15.55 14.1101 21,497
Jul 22 2020 15.36 0.77 5.28% 14.75 15.75 14.70 27,150
Jul 21 2020 14.59 0.98 7.2% 13.90 14.9434 13.86 17,704
Jul 20 2020 13.61 0.15 1.11% 13.22 13.805 12.46 10,638
Jul 17 2020 13.46 -0.79 -5.54% 14.32 14.32 13.41 16,458
Jul 16 2020 14.25 0.42 3.04% 13.98 14.70 13.70 42,608
Jul 15 2020 13.83 0.71 5.41% 13.35 14.06 12.77 23,388
Jul 14 2020 13.12 0.64 5.13% 12.62 13.23 12.28 9,289
Jul 13 2020 12.48 -0.40 -3.11% 13.09 13.25 12.08 13,047
Jul 10 2020 12.88 0.50 4.04% 12.38 13.2327 12.37 21,217
See More Historical Prices »
Your Recent History
NYSE
RFL
Rafael
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 05:26:11